株価チャート

2010/11/02~2011/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
20162/3, 株式分割 1→2
2011
03/31337343329337+0.75%8,00058億6317万+1.66%16.420.43
03/30318334318334+5.2%8,800-+0.6%--
03/29313318308318+1.6%4,200--4.65%--
03/28320320306313-0.48%6,000--6.72%--
03/25316317308314+0.96%11,000--7.1%--
03/24316316307311-1.58%4,400--8.53%--
03/23322322310316+4.12%6,400--7.6%--
03/22308308299304+3.06%11,200--12.03%--
03/18271295271295+7.09%13,200--15.13%--
03/17280280268275+3.77%23,600--21.43%--
03/16256281244265+3.31%27,000--25.14%--
03/15306306257257-16.31%21,000--28.55%--
03/14302320302307-11.67%14,000--15.56%--
03/11343347342347-0.43%17,400--5.19%--
03/10356360349349-2.52%5,200--5.04%--
03/093583583583580%2,000--2.85%--
03/083583613583580%1,400--2.85%--
03/07360364358358-2.05%2,600--2.59%--
03/04370370363365-0.54%6,600--0.54%--
03/03369369367367-0.41%1,200--0.27%--
03/02364369363369+0.27%5,600-+0.14%--
03/01360368360368+2.37%3,400--0.14%--
02/28366366359359-1.91%3,600--2.45%--
02/25360366356366+1.95%6,600--0.54%--
02/24365365352359-1.51%4,600--2.45%--
02/23367367365365-0.55%2,400--0.95%--
02/22367368367367-2.01%3,800--0.41%--
02/21375375374374+0.13%2,000-+1.63%--
02/183743753733740%3,800-+1.49%--
02/17374374372374+0.54%9,400-+1.49%--
02/16372373370372+0.27%6,800-+1.23%--
02/15373373371371-0.67%6,000-+0.95%--
02/14373374373373+0.4%1,000-+1.91%--
02/10372373372372-0.27%1,000-+1.5%--
02/09370375370373+0.68%5,600-+2.05%--
02/08373377370370-0.67%8,800-+1.37%--
02/07378378372373-0.27%5,600-+2.34%--
02/04373377367374+0.27%18,800-+2.89%--
02/03371373366373+0.95%7,800-+2.9%--
02/02357371355369+3.94%16,600-+2.5%--
02/01355356355355+0.57%4,600--1.11%--
01/31350355350353-1.12%5,000--1.4%--
01/28368369357357-3.51%5,600--0.28%--
01/27371372368370-0.67%4,400-+3.64%--
01/26374374370373+1.36%3,000-+4.63%--
01/25363369361368+1.38%3,000-+3.52%--
01/24358363354363+1.4%4,600-+2.69%--
01/21371371358358-3.64%5,400-+1.56%--
01/20367371367371+0.68%2,200-+5.7%--
01/19372372363369+0.41%4,600-+5.59%--
01/18368369360367-1.21%3,800-+5.46%--
01/17363374363372+2.77%3,400-+7.06%--
01/14368369355362-1.63%8,400-+4.78%--
01/13365368363368+0.27%5,800-+6.83%--
01/12367367361367+1.24%8,800-+7.48%--
01/11353362353362+1.83%13,000-+6.78%--
01/07356357354356-0.14%5,200-+5.49%--
01/06358358352356-0.42%3,400-+5.95%--
01/05359359355358-0.14%6,400-+7.04%--
01/04357359350358+0.28%10,400-+7.51%--
2010
12/30344357344357+0.71%13,600-+7.85%--
12/29341355335355+3.96%12,400-+7.75%--
12/28330341330341+2.87%7,800-+3.96%--
12/27338338325332-0.45%11,200-+1.38%--
12/24335335332333+0.91%3,800-+2.15%--
12/22347347330330-3.65%13,600-+1.54%--
12/213473473413430%8,200-+5.71%--
12/20343346333343+0.44%9,600-+6.04%--
12/17345345339341+0.44%13,000-+5.9%--
12/16342342338340+0.44%4,400-+5.76%--
12/15340340334338+0.3%3,600-+5.63%--
12/14337339335337+1.2%10,000-+5.64%--
12/13328333328333+2.62%5,200-+4.72%--
12/10327330325325-2.84%31,000-+2.37%--
12/09334334328334+0.15%6,600-+5.7%--
12/08335335330334+2.46%10,800-+5.87%--
12/07328328323326-0.61%13,400-+3.66%--
12/06338338325328+4.8%18,000-+4.63%--
12/03312313310313-1.11%12,200-+0.16%--
12/02314317314316+0.96%7,000-+1.61%--
12/01314314311313-0.32%4,600-+0.64%--
11/30319321314314-1.41%6,000-+1.29%--
11/29321321318319-0.31%5,800-+3.07%--
11/26323323318320-0.62%10,000-+3.73%--
11/25316322312322+3.54%5,200-+5.07%--
11/24312312311311-0.64%4,400-+1.8%--
11/22314317312313-0.16%5,400-+2.8%--
11/19312319312313+0.32%7,600-+2.96%--
11/18305318305312+2.3%8,000-+2.97%--
11/17310312304305-1.93%2,600-+0.66%--
11/16316316307311-1.58%4,600-+2.64%--
11/15311317311316+1.61%5,800-+3.95%--
11/12320323310311-2.51%8,600-+1.97%--
11/11320323319319-0.31%5,800-+4.59%--
11/10312324312320+1.43%3,800-+4.92%--
11/09336336316316+1.61%17,400-+3.1%--
11/08313313308311-0.8%5,200-+1.47%--
11/05303316300313+4.16%15,800-+1.95%--
11/04296302296301-0.17%3,200--2.12%--
11/02307307290301-1.15%5,800--2.27%--